Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Constellation Brands (NY: STZ )

255.37 +1.29 (+0.51%)
Streaming Delayed Price Updated: 12:46 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2003 7.294 7.328 7.257 7.288 803,843 +0.00(+0.03%)
Dec 30, 2003 7.286 7.332 7.259 7.286 1,179,106 +0.01(+0.15%)
Dec 29, 2003 7.193 7.277 7.166 7.275 1,159,676 +0.08(+1.14%)
Dec 26, 2003 7.237 7.237 7.173 7.193 175,770 +0.00(+0.00%)
Dec 24, 2003 7.109 7.204 7.097 7.193 296,188 +0.10(+1.40%)
Dec 23, 2003 7.159 7.170 7.062 7.093 944,821 -0.02(-0.31%)
Dec 22, 2003 7.038 7.115 7.020 7.115 829,373 +0.08(+1.10%)
Dec 19, 2003 7.082 7.137 7.027 7.038 1,034,514 -0.13(-1.79%)
Dec 18, 2003 7.024 7.162 6.927 7.166 947,080 +0.14(+2.05%)
Dec 17, 2003 6.938 7.033 6.931 7.022 814,462 +0.07(+1.05%)
Dec 16, 2003 6.896 6.971 6.863 6.949 1,349,680 +0.04(+0.54%)
Dec 15, 2003 7.082 7.082 6.909 6.912 2,014,580 -0.09(-1.26%)
Dec 12, 2003 6.982 7.151 6.916 7.000 2,394,361 -0.30(-4.09%)
Dec 11, 2003 7.199 7.370 7.199 7.299 1,327,087 +0.05(+0.70%)
Dec 10, 2003 7.299 7.299 7.208 7.248 855,129 -0.02(-0.27%)
Dec 09, 2003 7.323 7.323 7.252 7.268 1,020,506 -0.03(-0.39%)
Dec 08, 2003 7.345 7.359 7.272 7.297 617,003 -0.01(-0.12%)
Dec 05, 2003 7.259 7.352 7.259 7.306 752,106 -0.05(-0.63%)
Dec 04, 2003 7.423 7.449 7.352 7.352 1,162,162 -0.09(-1.25%)
Dec 03, 2003 7.483 7.485 7.416 7.445 1,409,324 -0.05(-0.62%)
Dec 02, 2003 7.553 7.553 7.489 7.491 1,066,595 -0.06(-0.82%)
Dec 01, 2003 7.525 7.560 7.441 7.553 2,410,176 -0.08(-1.10%)
Nov 28, 2003 7.613 7.668 7.613 7.637 511,947 -0.01(-0.09%)
Nov 26, 2003 7.527 7.611 7.518 7.644 1,847,846 +0.12(+1.53%)
Nov 25, 2003 7.237 7.569 7.230 7.529 2,348,724 +0.29(+4.04%)
Nov 24, 2003 7.104 7.259 7.104 7.237 1,511,217 +0.13(+1.77%)
Nov 21, 2003 7.027 7.109 7.013 7.111 966,962 +0.13(+1.84%)
Nov 20, 2003 6.894 7.075 6.889 6.982 1,773,291 +0.07(+0.99%)
Nov 19, 2003 6.883 6.931 6.874 6.914 770,858 +0.04(+0.61%)
Nov 18, 2003 6.839 6.881 6.814 6.872 1,157,417 +0.06(+0.88%)
Nov 17, 2003 6.836 6.861 6.794 6.812 1,034,514 -0.07(-1.03%)
Nov 14, 2003 6.976 6.976 6.850 6.883 1,319,180 -0.10(-1.49%)
Nov 13, 2003 7.024 7.040 6.971 6.987 646,147 -0.04(-0.54%)
Nov 12, 2003 7.027 7.071 7.000 7.024 801,358 +0.04(+0.63%)
Nov 11, 2003 6.989 6.996 6.960 6.980 871,395 -0.01(-0.13%)
Nov 10, 2003 7.002 7.038 6.960 6.989 512,173 +0.01(+0.19%)
Nov 07, 2003 6.993 6.993 6.938 6.976 763,177 +0.01(+0.13%)
Nov 06, 2003 6.861 6.982 6.816 6.967 1,569,054 -0.16(-2.24%)
Nov 05, 2003 6.991 7.126 7.053 7.126 1,077,665 +0.09(+1.23%)
Nov 04, 2003 6.991 7.080 6.991 7.040 1,143,613 +0.05(+0.76%)
Nov 03, 2003 6.967 7.031 6.927 6.987 883,697 +0.04(+0.64%)
Oct 31, 2003 6.892 6.969 6.858 6.943 688,169 +0.07(+1.00%)
Oct 30, 2003 6.856 6.909 6.821 6.874 845,414 +0.08(+1.17%)
Oct 29, 2003 6.839 6.841 6.772 6.794 744,199 -0.05(-0.68%)
Oct 28, 2003 6.801 6.852 6.730 6.841 1,133,243 +0.04(+0.62%)
Oct 27, 2003 6.799 6.839 6.706 6.799 920,421 +0.02(+0.26%)
Oct 24, 2003 6.750 6.816 6.686 6.781 2,257,224 +0.13(+1.96%)
Oct 23, 2003 6.617 6.673 6.491 6.650 1,171,425 +0.01(+0.20%)
Oct 22, 2003 6.695 6.699 6.604 6.637 777,184 -0.07(-1.09%)
Oct 21, 2003 6.679 6.730 6.644 6.710 675,066 -0.00(-0.03%)
Oct 20, 2003 6.639 6.728 6.575 6.712 1,098,225 +0.08(+1.27%)
Oct 17, 2003 6.706 6.710 6.648 6.628 1,132,114 -0.06(-0.96%)
Oct 16, 2003 6.582 6.695 6.553 6.692 847,899 +0.09(+1.41%)
Oct 15, 2003 6.657 6.661 6.511 6.600 1,513,928 -0.04(-0.53%)
Oct 14, 2003 6.673 6.681 6.544 6.635 1,135,728 -0.06(-0.89%)
Oct 13, 2003 6.639 6.690 6.639 6.695 565,266 +0.03(+0.47%)
Oct 10, 2003 6.639 6.684 6.633 6.664 644,566 -0.06(-0.95%)
Oct 09, 2003 6.757 6.783 6.684 6.728 777,636 -0.01(-0.13%)
Oct 08, 2003 6.772 6.774 6.723 6.737 776,280 +0.01(+0.13%)
Oct 07, 2003 6.661 6.712 6.661 6.728 730,643 +0.03(+0.46%)
Oct 06, 2003 6.646 6.728 6.635 6.697 869,362 +0.05(+0.77%)
Oct 03, 2003 6.661 6.661 6.617 6.646 1,118,106 +0.03(+0.40%)
Oct 02, 2003 6.646 6.673 6.573 6.619 1,914,268 -0.07(-1.09%)
Oct 01, 2003 6.748 6.759 6.584 6.692 4,171,041 -0.06(-0.82%)
Sep 30, 2003 6.695 6.748 6.639 6.748 1,691,506 +0.05(+0.79%)
Sep 29, 2003 6.750 6.794 6.500 6.695 2,760,812 -0.10(-1.53%)
Sep 26, 2003 6.852 6.852 6.732 6.799 1,238,073 -0.06(-0.94%)
Sep 25, 2003 6.971 6.971 6.863 6.863 2,488,572 -0.11(-1.59%)
Sep 24, 2003 7.038 7.038 6.951 6.974 1,995,828 -0.01(-0.16%)
Sep 23, 2003 6.814 6.985 6.814 6.985 1,667,332 +0.17(+2.50%)
Sep 22, 2003 6.814 6.850 6.743 6.814 1,027,058 +0.00(+0.00%)
Sep 19, 2003 6.861 6.861 6.796 6.814 1,228,810 +0.00(+0.07%)
Sep 18, 2003 6.690 6.825 6.690 6.810 1,159,451 +0.14(+2.12%)
Sep 17, 2003 6.622 6.684 6.622 6.668 914,095 +0.01(+0.13%)
Sep 16, 2003 6.635 6.668 6.604 6.659 737,195 +0.02(+0.37%)
Sep 15, 2003 6.661 6.670 6.619 6.635 1,848,976 -0.01(-0.17%)
Sep 12, 2003 6.606 6.684 6.595 6.646 1,565,891 +0.02(+0.27%)
Sep 11, 2003 6.562 6.684 6.518 6.628 1,918,561 +0.10(+1.56%)
Sep 10, 2003 6.495 6.529 6.493 6.526 1,335,899 +0.02(+0.24%)
Sep 09, 2003 6.633 6.633 6.495 6.511 1,155,610 -0.10(-1.51%)
Sep 08, 2003 6.619 6.697 6.593 6.611 791,869 +0.02(+0.23%)
Sep 05, 2003 6.584 6.639 6.573 6.595 1,914,494 +0.02(+0.27%)
Sep 04, 2003 6.491 6.600 6.473 6.577 1,267,669 +0.08(+1.16%)
Sep 03, 2003 6.473 6.555 6.462 6.502 1,333,865 +0.06(+0.93%)
Sep 02, 2003 6.385 6.469 6.352 6.442 1,943,865 +0.08(+1.25%)
Aug 29, 2003 6.276 6.394 6.265 6.363 685,232 +0.08(+1.30%)
Aug 28, 2003 6.272 6.318 6.208 6.281 921,777 +0.06(+1.03%)
Aug 27, 2003 6.283 6.296 6.214 6.217 1,120,591 -0.09(-1.40%)
Aug 26, 2003 6.283 6.341 6.274 6.305 1,493,369 +0.01(+0.21%)
Aug 25, 2003 6.363 6.363 6.245 6.292 1,876,765 +0.06(+1.03%)
Aug 22, 2003 6.276 6.316 6.221 6.228 1,232,650 -0.05(-0.74%)
Aug 21, 2003 6.263 6.285 6.214 6.274 1,660,328 +0.10(+1.65%)
Aug 20, 2003 6.234 6.234 6.166 6.172 802,488 -0.06(-1.03%)
Aug 19, 2003 6.312 6.345 6.210 6.237 1,278,513 -0.08(-1.19%)
Aug 18, 2003 6.332 6.332 6.221 6.312 1,326,410 -0.02(-0.31%)
Aug 15, 2003 6.243 6.332 6.214 6.332 562,103 +0.01(+0.21%)
Aug 14, 2003 6.130 6.325 6.128 6.318 2,214,298 +0.23(+3.78%)
Aug 13, 2003 6.217 6.217 6.073 6.088 1,765,609 -0.06(-0.90%)
Aug 12, 2003 6.164 6.252 6.106 6.144 1,268,799 -0.03(-0.43%)
Aug 11, 2003 6.250 6.250 6.108 6.170 1,704,835 +0.03(+0.50%)
Aug 08, 2003 5.971 6.170 5.958 6.139 1,283,484 +0.17(+2.86%)
Aug 07, 2003 6.097 6.097 5.962 5.969 2,004,639 -0.12(-1.93%)
Aug 06, 2003 6.152 6.157 5.889 6.086 2,269,424 +0.01(+0.22%)
Aug 05, 2003 6.285 6.285 6.071 6.073 2,067,220 -0.21(-3.35%)
Aug 04, 2003 6.296 6.296 6.208 6.283 1,252,984 +0.02(+0.28%)
Aug 01, 2003 6.411 6.440 6.230 6.265 1,444,569 -0.12(-1.87%)
Jul 31, 2003 6.303 6.484 6.303 6.385 3,214,697 +0.09(+1.41%)
Jul 30, 2003 6.283 6.307 6.190 6.296 2,330,424 -0.01(-0.14%)
Jul 29, 2003 6.352 6.391 6.232 6.305 2,122,120 -0.05(-0.73%)
Jul 28, 2003 6.272 6.396 6.254 6.352 2,719,242 +0.07(+1.06%)
Jul 25, 2003 6.210 6.285 6.117 6.285 14,943,633 +0.09(+1.43%)
Jul 24, 2003 6.296 6.296 6.179 6.197 4,870,733 -0.08(-1.27%)
Jul 23, 2003 6.321 6.327 6.164 6.276 2,322,516 -0.04(-0.67%)
Jul 22, 2003 6.318 6.440 6.310 6.318 2,336,072 +0.01(+0.18%)
Jul 21, 2003 6.241 6.427 6.208 6.307 1,608,591 +0.04(+0.71%)
Jul 18, 2003 6.272 6.287 6.062 6.263 3,238,645 -0.01(-0.18%)
Jul 17, 2003 6.396 6.398 6.208 6.274 2,312,350 -0.14(-2.21%)
Jul 16, 2003 6.560 6.562 6.407 6.416 1,950,191 -0.04(-0.58%)
Jul 15, 2003 6.507 6.518 6.422 6.453 1,474,391 +0.01(+0.10%)
Jul 14, 2003 6.673 6.708 6.427 6.447 1,454,735 -0.22(-3.25%)
Jul 11, 2003 6.639 6.673 6.606 6.664 749,169 -0.03(-0.46%)
Jul 10, 2003 6.664 6.750 6.664 6.695 1,223,613 -0.02(-0.36%)
Jul 09, 2003 6.673 6.781 6.653 6.719 1,153,576 +0.01(+0.16%)
Jul 08, 2003 6.555 6.772 6.540 6.708 2,085,068 +0.23(+3.52%)
Jul 07, 2003 6.418 6.551 6.418 6.480 1,943,865 +0.09(+1.42%)
Jul 03, 2003 6.513 6.551 6.380 6.389 1,267,443 -0.12(-1.90%)
Jul 02, 2003 6.808 6.808 6.208 6.513 6,003,073 -0.29(-4.29%)
Jul 01, 2003 6.949 6.949 6.763 6.805 2,734,831 -0.14(-2.07%)
Jun 30, 2003 6.836 7.029 6.796 6.949 2,055,472 +0.19(+2.75%)
Jun 27, 2003 6.805 6.805 6.704 6.763 924,714 +0.01(+0.20%)
Jun 26, 2003 6.573 6.801 6.566 6.750 1,669,139 +0.22(+3.39%)
Jun 25, 2003 6.396 6.560 6.356 6.529 3,109,868 +0.13(+2.08%)
Jun 24, 2003 6.453 6.584 6.396 6.396 2,196,676 -0.06(-0.86%)
Jun 23, 2003 6.615 6.617 6.434 6.451 1,352,391 -0.22(-3.28%)
Jun 20, 2003 6.752 6.779 6.650 6.670 1,408,421 -0.04(-0.56%)
Jun 19, 2003 6.805 6.850 6.679 6.708 1,015,536 -0.06(-0.95%)
Jun 18, 2003 6.692 6.803 6.661 6.772 573,625 +0.08(+1.19%)
Jun 17, 2003 6.816 6.821 6.666 6.692 1,163,517 -0.16(-2.29%)
Jun 16, 2003 6.639 6.850 6.639 6.850 1,449,087 +0.21(+3.20%)
Jun 13, 2003 6.611 6.670 6.562 6.637 1,309,013 +0.08(+1.15%)
Jun 12, 2003 6.529 6.582 6.391 6.562 1,432,369 +0.03(+0.51%)
Jun 11, 2003 6.396 6.529 6.316 6.529 1,301,106 +0.13(+2.08%)
Jun 10, 2003 6.318 6.398 6.197 6.396 1,022,088 +0.18(+2.85%)
Jun 09, 2003 6.330 6.330 6.197 6.219 725,899 -0.08(-1.33%)
Jun 06, 2003 6.219 6.307 6.208 6.303 1,028,865 +0.10(+1.61%)
Jun 05, 2003 6.283 6.283 6.150 6.203 1,329,799 -0.08(-1.30%)
Jun 04, 2003 6.318 6.347 6.268 6.285 729,062 +0.01(+0.18%)
Jun 03, 2003 6.259 6.314 6.199 6.274 865,521 +0.02(+0.25%)
Jun 02, 2003 6.119 6.259 6.119 6.259 1,424,687 +0.16(+2.58%)
May 30, 2003 6.077 6.119 6.015 6.102 1,018,247 +0.07(+1.14%)
May 29, 2003 5.942 6.033 5.931 6.033 933,073 +0.09(+1.53%)
May 28, 2003 5.947 5.960 5.887 5.942 635,077 +0.02(+0.41%)
May 27, 2003 5.944 5.975 5.871 5.918 1,055,073 -0.02(-0.41%)
May 23, 2003 5.843 5.964 5.812 5.942 662,640 +0.03(+0.56%)
May 22, 2003 5.951 5.975 5.891 5.909 1,321,891 -0.02(-0.34%)
May 21, 2003 5.865 5.962 5.798 5.929 1,246,884 +0.06(+1.02%)
May 20, 2003 5.798 5.869 5.765 5.869 880,884 +0.09(+1.61%)
May 19, 2003 5.688 5.838 5.657 5.776 954,762 +0.02(+0.38%)
May 16, 2003 5.798 5.821 5.754 5.754 1,199,213 -0.04(-0.76%)
May 15, 2003 5.854 5.865 5.781 5.798 1,227,228 -0.04(-0.76%)
May 14, 2003 5.973 5.975 5.843 5.843 1,165,099 -0.12(-1.97%)
May 13, 2003 6.020 6.020 5.909 5.960 681,843 -0.06(-0.92%)
May 12, 2003 5.975 6.031 5.942 6.015 768,825 -0.03(-0.44%)
May 09, 2003 6.060 6.077 6.013 6.042 1,712,743 -0.02(-0.29%)
May 08, 2003 5.984 6.060 5.858 6.060 1,588,032 +0.08(+1.26%)
May 07, 2003 5.891 6.088 5.878 5.984 1,851,461 +0.13(+2.15%)
May 06, 2003 5.785 5.867 5.745 5.858 987,521 +0.07(+1.26%)
May 05, 2003 5.889 5.889 5.732 5.785 1,208,928 -0.10(-1.73%)
May 02, 2003 5.955 5.955 5.776 5.887 1,392,606 -0.07(-1.15%)
May 01, 2003 5.933 5.982 5.781 5.955 1,369,110 +0.02(+0.37%)
Apr 30, 2003 5.902 5.958 5.843 5.933 1,212,091 +0.01(+0.15%)
Apr 29, 2003 5.761 5.931 5.754 5.925 1,016,891 +0.14(+2.49%)
Apr 28, 2003 5.617 5.814 5.615 5.781 1,386,054 +0.16(+2.92%)
Apr 25, 2003 5.590 5.661 5.590 5.617 756,625 +0.02(+0.32%)
Apr 24, 2003 5.577 5.635 5.570 5.599 821,466 -0.11(-1.94%)
Apr 23, 2003 5.714 5.754 5.632 5.710 1,008,080 -0.00(-0.08%)
Apr 22, 2003 5.588 5.714 5.497 5.714 1,352,617 +0.12(+2.22%)
Apr 21, 2003 5.610 5.637 5.553 5.590 709,406 +0.01(+0.24%)
Apr 17, 2003 5.599 5.630 5.522 5.577 1,614,691 +0.01(+0.12%)
Apr 16, 2003 5.643 5.721 5.539 5.570 1,686,535 -0.13(-2.25%)
Apr 15, 2003 5.635 5.732 5.599 5.699 1,776,228 +0.06(+1.14%)
Apr 14, 2003 5.566 5.643 5.537 5.635 1,383,795 +0.10(+1.84%)
Apr 11, 2003 5.522 5.604 5.477 5.533 1,454,735 +0.02(+0.44%)
Apr 10, 2003 5.444 5.531 5.316 5.508 3,059,260 +0.38(+7.42%)
Apr 09, 2003 5.234 5.263 5.099 5.128 1,559,565 -0.05(-0.98%)
Apr 08, 2003 5.146 5.230 5.101 5.179 1,524,772 +0.04(+0.86%)
Apr 07, 2003 5.323 5.334 5.130 5.134 1,318,728 -0.19(-3.49%)
Apr 04, 2003 5.210 5.323 5.210 5.320 961,314 +0.12(+2.30%)
Apr 03, 2003 5.205 5.214 5.172 5.201 1,215,254 -0.02(-0.38%)
Apr 02, 2003 5.201 5.236 5.168 5.221 851,062 +0.11(+2.12%)
Apr 01, 2003 5.035 5.134 5.002 5.112 797,743 +0.09(+1.76%)
Mar 31, 2003 4.913 5.068 4.913 5.024 1,009,888 +0.08(+1.57%)
Mar 28, 2003 4.871 4.988 4.871 4.946 1,569,054 +0.08(+1.59%)
Mar 27, 2003 4.946 5.035 4.847 4.869 3,975,615 -0.28(-5.38%)
Mar 26, 2003 5.112 5.179 5.112 5.146 1,034,739 +0.03(+0.65%)
Mar 25, 2003 5.092 5.128 5.081 5.112 1,341,095 +0.02(+0.30%)
Mar 24, 2003 4.980 5.099 4.980 5.097 1,179,106 -0.01(-0.22%)
Mar 21, 2003 5.168 5.179 5.079 5.108 1,460,384 -0.04(-0.73%)
Mar 20, 2003 5.168 5.179 5.112 5.146 516,466 -0.02(-0.43%)
Mar 19, 2003 5.134 5.179 5.112 5.168 803,166 +0.03(+0.65%)
Mar 18, 2003 5.201 5.207 5.130 5.134 1,204,184 -0.04(-0.81%)
Mar 17, 2003 5.159 5.205 5.099 5.176 965,606 +0.02(+0.34%)
Mar 14, 2003 5.212 5.216 5.157 5.159 617,003 -0.03(-0.60%)
Mar 13, 2003 5.234 5.274 5.190 5.190 1,093,706 -0.01(-0.21%)
Mar 12, 2003 5.057 5.201 5.057 5.201 716,410 +0.15(+3.07%)
Mar 11, 2003 5.002 5.123 5.002 5.046 779,895 +0.02(+0.35%)
Mar 10, 2003 5.090 5.112 4.993 5.028 693,366 -0.07(-1.43%)
Mar 07, 2003 5.123 5.134 5.035 5.101 1,245,754 -0.06(-1.16%)
Mar 06, 2003 5.267 5.267 5.103 5.161 1,538,102 -0.13(-2.43%)
Mar 05, 2003 5.311 5.342 5.283 5.289 718,218 -0.04(-0.83%)
Mar 04, 2003 5.451 5.451 5.314 5.334 523,695 -0.12(-2.15%)
Mar 03, 2003 5.433 5.458 5.376 5.451 382,944 +0.00(+0.00%)
Feb 28, 2003 5.466 5.477 5.400 5.451 666,255 +0.01(+0.24%)
Feb 27, 2003 5.367 5.455 5.345 5.438 593,732 +0.09(+1.70%)
Feb 26, 2003 5.373 5.373 5.314 5.347 383,170 -0.03(-0.49%)
Feb 25, 2003 5.345 5.391 5.289 5.373 554,647 +0.00(+0.08%)
Feb 24, 2003 5.422 5.444 5.334 5.369 611,581 -0.09(-1.66%)
Feb 21, 2003 5.455 5.466 5.391 5.460 814,462 -0.01(-0.12%)
Feb 20, 2003 5.444 5.491 5.422 5.466 314,940 +0.01(+0.20%)
Feb 19, 2003 5.522 5.522 5.435 5.455 443,040 -0.04(-0.80%)
Feb 18, 2003 5.477 5.548 5.477 5.500 558,940 +0.02(+0.40%)
Feb 14, 2003 5.411 5.480 5.389 5.477 640,725 +0.08(+1.48%)
Feb 13, 2003 5.424 5.438 5.378 5.398 731,095 -0.03(-0.49%)
Feb 12, 2003 5.422 5.444 5.411 5.424 566,621 -0.01(-0.16%)
Feb 11, 2003 5.433 5.466 5.400 5.433 591,925 -0.02(-0.41%)
Feb 10, 2003 5.455 5.466 5.411 5.455 748,943 +0.03(+0.61%)
Feb 07, 2003 5.444 5.458 5.396 5.422 802,036 -0.05(-0.89%)
Feb 06, 2003 5.522 5.522 5.400 5.471 1,029,091 -0.08(-1.40%)
Feb 05, 2003 5.610 5.610 5.533 5.548 1,226,550 -0.06(-1.10%)
Feb 04, 2003 5.535 5.617 5.533 5.610 875,236 +0.08(+1.40%)
Feb 03, 2003 5.533 5.593 5.500 5.533 1,017,117 -0.02(-0.28%)
Jan 31, 2003 5.440 5.586 5.431 5.548 1,000,625 +0.08(+1.50%)
Jan 30, 2003 5.533 5.546 5.427 5.466 1,023,443 -0.06(-1.04%)
Jan 29, 2003 5.511 5.537 5.455 5.524 767,243 -0.04(-0.76%)
Jan 28, 2003 5.628 5.628 5.489 5.566 1,162,162 -0.06(-1.10%)
Jan 27, 2003 5.555 5.679 5.555 5.628 837,280 -0.06(-1.01%)
Jan 24, 2003 5.754 5.776 5.643 5.686 1,232,199 -0.07(-1.19%)
Jan 23, 2003 5.745 5.790 5.721 5.754 865,295 +0.01(+0.19%)
Jan 22, 2003 5.765 5.812 5.690 5.743 1,316,695 -0.02(-0.42%)
Jan 21, 2003 5.754 5.807 5.716 5.767 1,497,435 +0.15(+2.60%)
Jan 17, 2003 5.489 5.765 5.489 5.621 2,596,338 +0.14(+2.54%)
Jan 16, 2003 5.522 5.522 5.462 5.482 865,973 -0.04(-0.72%)
Jan 15, 2003 5.500 5.551 5.446 5.522 1,694,669 -0.09(-1.62%)
Jan 14, 2003 5.555 5.612 5.460 5.612 1,708,676 +0.05(+0.83%)
Jan 13, 2003 5.551 5.595 5.533 5.566 1,327,765 +0.04(+0.80%)
Jan 10, 2003 5.422 5.539 5.402 5.522 1,360,524 +0.06(+1.01%)
Jan 09, 2003 5.466 5.515 5.409 5.466 1,335,673 +0.13(+2.40%)
Jan 08, 2003 5.466 5.515 5.323 5.338 1,443,665 -0.12(-2.15%)
Jan 07, 2003 5.280 5.555 5.280 5.455 3,533,027 +0.39(+7.78%)
Jan 06, 2003 5.152 5.185 4.935 5.061 2,295,179 -0.10(-1.85%)
Jan 03, 2003 5.311 5.451 5.097 5.157 1,834,517 -0.29(-5.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.